Chicago Rivet & Machine Co. (CVR)
NYSEAMERICAN: CVR · Real-Time Price · USD
13.58
-0.56 (-3.96%)
At close: Mar 28, 2025, 4:00 PM
12.00
-1.58 (-11.63%)
After-hours: Mar 28, 2025, 7:56 PM EST
CVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 13.22 | 13.58 | 13.12 | 13.58 | 13.58 | -3.96% | 3,596 |
| Mar 27, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 2.46% | 692 |
| Mar 26, 2025 | 13.48 | 13.85 | 13.30 | 13.80 | 13.80 | 3.37% | 2,637 |
| Mar 25, 2025 | 13.26 | 13.65 | 13.26 | 13.35 | 13.35 | -0.37% | 2,450 |
| Mar 24, 2025 | 13.70 | 13.70 | 13.11 | 13.40 | 13.40 | -1.62% | 1,112 |
| Mar 21, 2025 | 13.80 | 13.80 | 13.60 | 13.62 | 13.62 | - | 1,663 |
| Mar 20, 2025 | 13.70 | 13.72 | 13.62 | 13.62 | 13.62 | -2.78% | 1,446 |
| Mar 19, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 2.26% | 365 |
| Mar 18, 2025 | 13.45 | 14.09 | 13.45 | 13.70 | 13.70 | -3.19% | 4,041 |
| Mar 17, 2025 | 13.82 | 14.15 | 13.82 | 14.15 | 14.15 | -1.79% | 3,641 |
| Mar 14, 2025 | 14.55 | 14.75 | 14.41 | 14.41 | 14.41 | -3.29% | 928 |
| Mar 13, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -0.27% | 795 |
| Mar 12, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 6.94% | 1,031 |
| Mar 11, 2025 | 13.50 | 14.24 | 13.40 | 13.97 | 13.97 | 2.72% | 2,388 |
| Mar 10, 2025 | 13.80 | 14.05 | 13.51 | 13.60 | 13.60 | -2.16% | 3,558 |
| Mar 7, 2025 | 13.80 | 14.01 | 13.80 | 13.90 | 13.90 | - | 2,473 |
| Mar 6, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.51% | 424 |
| Mar 5, 2025 | 13.40 | 13.72 | 13.40 | 13.69 | 13.69 | -0.41% | 931 |
| Mar 4, 2025 | 13.61 | 14.10 | 13.48 | 13.75 | 13.72 | -2.74% | 1,899 |
| Mar 3, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.11 | -2.50% | 492 |
| Feb 28, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.47 | - | 167 |
| Feb 27, 2025 | 14.10 | 14.50 | 13.80 | 14.50 | 14.47 | -1.96% | 1,142 |
| Feb 26, 2025 | 13.92 | 14.79 | 13.81 | 14.79 | 14.76 | 6.17% | 1,257 |
| Feb 25, 2025 | 14.13 | 14.13 | 13.85 | 13.93 | 13.90 | -0.50% | 4,008 |
| Feb 24, 2025 | 14.47 | 14.94 | 14.00 | 14.00 | 13.97 | -5.34% | 1,055 |
| Feb 21, 2025 | 14.59 | 14.80 | 13.99 | 14.79 | 14.76 | -1.00% | 3,382 |
| Feb 20, 2025 | 14.50 | 15.18 | 14.11 | 14.94 | 14.91 | 2.22% | 1,799 |
| Feb 19, 2025 | 14.30 | 14.62 | 14.30 | 14.62 | 14.58 | -1.25% | 2,391 |
| Feb 18, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.77 | -0.27% | 651 |
| Feb 14, 2025 | 14.21 | 14.84 | 14.21 | 14.84 | 14.81 | -0.67% | 1,427 |
| Feb 13, 2025 | 14.69 | 14.94 | 14.60 | 14.94 | 14.91 | -0.40% | 2,094 |
| Feb 12, 2025 | 14.80 | 15.00 | 14.51 | 15.00 | 14.97 | -1.32% | 3,906 |
| Feb 11, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.17 | 0.40% | 374 |
| Feb 10, 2025 | 15.00 | 15.18 | 15.00 | 15.14 | 15.11 | -0.66% | 1,125 |
| Feb 7, 2025 | 14.75 | 15.24 | 14.75 | 15.24 | 15.21 | -0.78% | 1,900 |
| Feb 6, 2025 | 15.00 | 15.36 | 15.00 | 15.36 | 15.33 | 0.26% | 2,423 |
| Feb 5, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.29 | -0.52% | 696 |
| Feb 4, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.37 | - | 237 |
| Feb 3, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.37 | - | 86 |
| Jan 31, 2025 | 16.24 | 16.24 | 15.40 | 15.40 | 15.37 | -0.32% | 656 |
| Jan 30, 2025 | 15.07 | 16.64 | 13.88 | 15.45 | 15.42 | 1.91% | 18,757 |
| Jan 29, 2025 | 15.25 | 15.25 | 15.16 | 15.16 | 15.13 | -0.59% | 1,265 |
| Jan 28, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.22 | - | 401 |
| Jan 27, 2025 | 15.32 | 15.32 | 15.24 | 15.25 | 15.22 | -2.58% | 1,189 |
| Jan 24, 2025 | 15.74 | 15.74 | 15.65 | 15.65 | 15.62 | 0.22% | 1,497 |
| Jan 23, 2025 | 15.50 | 15.62 | 15.50 | 15.62 | 15.59 | 0.77% | 592 |
| Jan 22, 2025 | 15.50 | 15.56 | 15.50 | 15.50 | 15.47 | 0.45% | 845 |
| Jan 21, 2025 | 15.50 | 15.50 | 15.39 | 15.43 | 15.40 | -0.45% | 698 |
| Jan 17, 2025 | 15.70 | 15.70 | 15.50 | 15.50 | 15.47 | -2.76% | 2,951 |
| Jan 16, 2025 | 15.50 | 15.94 | 15.50 | 15.94 | 15.91 | 0.25% | 1,318 |